Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2016-04-15 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $11.02 | $11.02 | 2,293,300 | — | — |
| 2018-12-28 | $10.84 | $10.84 | 2,494,800 | — | — |
| 2018-12-27 | $11.02 | $11.02 | 3,970,300 | — | — |
| 2018-12-26 | $11.02 | $11.02 | 3,778,200 | — | — |
| 2018-12-24 | $10.04 | $10.04 | 2,266,600 | — | — |
| 2018-12-21 | $10.22 | $10.22 | 9,680,400 | — | — |
| 2018-12-20 | $10.49 | $10.49 | 5,052,700 | — | — |
| 2018-12-19 | $11.14 | $11.14 | 4,863,200 | — | — |
| 2018-12-18 | $11.40 | $11.40 | 4,240,600 | — | — |
| 2018-12-17 | $12.20 | $12.20 | 3,187,600 | — | — |
| 2018-12-14 | $12.72 | $12.72 | 4,122,000 | — | — |
| 2018-12-13 | $13.67 | $13.67 | 2,566,400 | — | — |
| 2018-12-12 | $13.87 | $13.87 | 3,394,400 | — | — |
| 2018-12-11 | $13.96 | $13.96 | 4,434,300 | — | — |
| 2018-12-10 | $14.61 | $14.61 | 4,386,700 | — | — |
| 2018-12-07 | $15.22 | $15.22 | 7,555,500 | — | — |
| 2018-12-06 | $15.04 | $15.04 | 4,486,800 | — | — |
| 2018-12-04 | $15.97 | $15.97 | 3,751,100 | — | — |
| 2018-12-03 | $16.31 | $16.31 | 2,982,800 | — | — |
| 2018-11-30 | $15.52 | $15.52 | 2,678,800 | — | — |
| 2018-11-29 | $16.02 | $16.02 | 1,966,700 | — | — |
| 2018-11-28 | $15.78 | $15.78 | 1,850,200 | — | — |
| 2018-11-27 | $15.51 | $15.51 | 2,276,600 | — | — |
| 2018-11-26 | $16.11 | $16.11 | 1,501,700 | — | — |
| 2018-11-23 | $16.03 | $16.03 | 921,900 | — | — |
| 2018-11-21 | $16.57 | $16.57 | 2,782,300 | — | — |
| 2018-11-20 | $16.31 | $16.31 | 3,256,300 | — | — |
| 2018-11-19 | $17.41 | $17.41 | 4,516,300 | — | — |
| 2018-11-16 | $17.61 | $17.61 | 3,725,700 | — | — |
| 2018-11-15 | $17.12 | $17.12 | 3,687,700 | — | — |
| 2018-11-14 | $16.38 | $16.38 | 3,882,300 | — | — |
| 2018-11-13 | $16.29 | $16.29 | 5,031,600 | — | — |
| 2018-11-12 | $17.09 | $17.09 | 3,668,500 | — | — |
| 2018-11-09 | $18.54 | $18.54 | 4,035,000 | — | — |
| 2018-11-08 | $18.45 | $18.45 | 3,510,700 | — | — |
| 2018-11-07 | $19.82 | $19.82 | 4,216,700 | — | — |
| 2018-11-06 | $19.93 | $19.93 | 5,421,700 | — | — |
| 2018-11-05 | $20.18 | $20.18 | 2,257,800 | — | — |
| 2018-11-02 | $19.55 | $19.55 | 2,196,200 | — | — |
| 2018-11-01 | $19.51 | $19.51 | 1,596,600 | — | — |
| 2018-10-31 | $19.16 | $19.16 | 1,744,700 | — | — |
| 2018-10-30 | $18.73 | $18.73 | 2,389,200 | — | — |
| 2018-10-29 | $18.09 | $18.09 | 2,191,000 | — | — |
| 2018-10-26 | $18.68 | $18.68 | 1,623,900 | — | — |
| 2018-10-25 | $18.65 | $18.65 | 3,011,900 | — | — |
| 2018-10-24 | $18.47 | $18.47 | 2,022,500 | — | — |
| 2018-10-23 | $19.60 | $19.60 | 2,011,200 | — | — |
| 2018-10-22 | $20.53 | $20.53 | 1,064,700 | — | — |
| 2018-10-19 | $20.41 | $20.41 | 971,600 | — | — |
| 2018-10-18 | $20.76 | $20.76 | 1,500,400 | — | — |
| 2018-10-17 | $21.05 | $21.05 | 1,510,200 | — | — |
| 2018-10-16 | $21.45 | $21.45 | 1,365,700 | — | — |
| 2018-10-15 | $21.02 | $21.02 | 1,050,500 | — | — |
| 2018-10-12 | $20.92 | $20.92 | 2,345,800 | — | — |
| 2018-10-11 | $20.70 | $20.70 | 3,348,300 | — | — |
| 2018-10-10 | $21.26 | $21.26 | 2,805,100 | — | — |
| 2018-10-09 | $22.23 | $22.23 | 2,789,100 | — | — |
| 2018-10-08 | $21.74 | $21.74 | 1,782,500 | — | — |
| 2018-10-05 | $22.20 | $22.20 | 3,662,000 | — | — |
| 2018-10-04 | $22.34 | $22.34 | 2,756,500 | — | — |
| 2018-10-03 | $22.75 | $22.75 | 2,787,900 | — | — |
| 2018-10-02 | $21.95 | $21.95 | 2,828,100 | — | — |
| 2018-10-01 | $21.88 | $21.88 | 2,802,700 | — | — |
| 2018-09-28 | $21.85 | $21.85 | 2,075,100 | — | — |
| 2018-09-27 | $21.72 | $21.72 | 1,775,100 | — | — |
| 2018-09-26 | $21.40 | $21.40 | 1,425,000 | — | — |
| 2018-09-25 | $21.59 | $21.59 | 2,446,900 | — | — |
| 2018-09-24 | $21.47 | $21.47 | 2,100,600 | — | — |
| 2018-09-21 | $20.83 | $20.83 | 3,175,500 | — | — |
| 2018-09-20 | $20.48 | $20.48 | 1,977,800 | — | — |
| 2018-09-19 | $21.23 | $21.23 | 1,981,100 | — | — |
| 2018-09-18 | $21.02 | $21.02 | 2,354,600 | — | — |
| 2018-09-17 | $21.05 | $21.05 | 2,292,800 | — | — |
| 2018-09-14 | $21.12 | $21.12 | 1,558,500 | — | — |
| 2018-09-13 | $21.05 | $21.05 | 4,099,700 | — | — |
| 2018-09-12 | $21.02 | $21.02 | 4,471,700 | — | — |
| 2018-09-11 | $20.23 | $20.23 | 3,354,100 | — | — |
| 2018-09-10 | $19.65 | $19.65 | 3,476,100 | — | — |
| 2018-09-07 | $19.22 | $19.22 | 3,426,700 | — | — |
| 2018-09-06 | $18.94 | $18.94 | 2,367,300 | — | — |
| 2018-09-05 | $19.13 | $19.13 | 2,552,300 | — | — |
| 2018-09-04 | $19.11 | $19.11 | 2,370,400 | — | — |
| 2018-08-31 | $19.27 | $19.27 | 1,361,000 | — | — |
| 2018-08-30 | $19.40 | $19.40 | 2,074,900 | — | — |
| 2018-08-29 | $19.05 | $19.05 | 1,927,400 | — | — |
| 2018-08-28 | $18.78 | $18.78 | 1,903,900 | — | — |
| 2018-08-27 | $18.90 | $18.90 | 951,200 | — | — |
| 2018-08-24 | $18.80 | $18.80 | 1,540,100 | — | — |
| 2018-08-23 | $18.40 | $18.40 | 1,684,400 | — | — |
| 2018-08-22 | $18.21 | $18.21 | 1,359,300 | — | — |
| 2018-08-21 | $18.09 | $18.09 | 2,228,900 | — | — |
| 2018-08-20 | $17.56 | $17.56 | 1,157,400 | — | — |
| 2018-08-17 | $17.77 | $17.77 | 865,700 | — | — |
| 2018-08-16 | $17.52 | $17.52 | 1,518,500 | — | — |
| 2018-08-15 | $17.36 | $17.36 | 3,112,700 | — | — |
| 2018-08-14 | $18.32 | $18.32 | 3,470,100 | — | — |
| 2018-08-13 | $17.99 | $17.99 | 1,617,900 | — | — |
| 2018-08-10 | $18.51 | $18.51 | 1,788,900 | — | — |
| 2018-08-09 | $18.43 | $18.43 | 2,470,500 | — | — |
| 2018-08-08 | $18.39 | $18.39 | 4,356,600 | — | — |
| 2018-08-07 | $18.40 | $18.40 | 5,893,100 | — | — |
| 2018-08-06 | $17.80 | $17.80 | 2,878,600 | — | — |
| 2018-08-03 | $17.66 | $17.66 | 2,999,300 | — | — |
| 2018-08-02 | $18.51 | $18.51 | 2,111,700 | — | — |
| 2018-08-01 | $18.26 | $18.26 | 2,411,800 | — | — |
| 2018-07-31 | $17.96 | $17.96 | 1,730,600 | — | — |
| 2018-07-30 | $18.05 | $18.05 | 2,237,500 | — | — |
| 2018-07-27 | $17.44 | $17.44 | 1,139,000 | — | — |
| 2018-07-26 | $17.55 | $17.55 | 1,447,200 | — | — |
| 2018-07-25 | $17.72 | $17.72 | 1,035,500 | — | — |
| 2018-07-24 | $17.44 | $17.44 | 1,711,200 | — | — |
| 2018-07-23 | $17.25 | $17.25 | 1,312,100 | — | — |
| 2018-07-20 | $17.47 | $17.47 | 1,555,500 | — | — |
| 2018-07-19 | $17.73 | $17.73 | 1,534,400 | — | — |
| 2018-07-18 | $17.39 | $17.39 | 1,785,200 | — | — |
| 2018-07-17 | $17.36 | $17.36 | 973,900 | — | — |
| 2018-07-16 | $17.49 | $17.49 | 1,626,100 | — | — |
| 2018-07-13 | $17.89 | $17.89 | 1,718,200 | — | — |
| 2018-07-12 | $17.99 | $17.99 | 1,962,400 | — | — |
| 2018-07-11 | $18.08 | $18.08 | 2,447,400 | — | — |
| 2018-07-10 | $18.32 | $18.32 | 2,099,600 | — | — |
| 2018-07-09 | $18.47 | $18.47 | 2,341,200 | — | — |
| 2018-07-06 | $17.84 | $17.84 | 3,188,100 | — | — |
| 2018-07-05 | $17.16 | $17.16 | 2,012,800 | — | — |
| 2018-07-03 | $17.56 | $17.56 | 1,044,800 | — | — |
| 2018-07-02 | $17.22 | $17.22 | 2,073,700 | — | — |
| 2018-06-29 | $18.06 | $18.06 | 2,843,100 | — | — |
| 2018-06-28 | $18.51 | $18.51 | 3,482,300 | — | — |
| 2018-06-27 | $18.85 | $18.85 | 4,297,700 | — | — |
| 2018-06-26 | $18.38 | $18.38 | 2,391,500 | — | — |
| 2018-06-25 | $17.73 | $17.73 | 1,558,600 | — | — |
| 2018-06-22 | $17.96 | $17.96 | 5,219,000 | — | — |
| 2018-06-21 | $17.28 | $17.28 | 2,942,300 | — | — |
| 2018-06-20 | $17.65 | $17.65 | 2,572,700 | — | — |
| 2018-06-19 | $17.30 | $17.30 | 3,499,400 | — | — |
| 2018-06-18 | $16.48 | $16.48 | 2,916,600 | — | — |
| 2018-06-15 | $16.29 | $16.29 | 3,935,300 | — | — |
| 2018-06-14 | $16.78 | $16.78 | 3,001,400 | — | — |
| 2018-06-13 | $17.51 | $17.51 | 3,596,100 | — | — |
| 2018-06-12 | $17.38 | $17.38 | 4,029,600 | — | — |
| 2018-06-11 | $17.00 | $17.00 | 1,926,800 | — | — |
| 2018-06-08 | $16.93 | $16.93 | 3,086,100 | — | — |
| 2018-06-07 | $17.16 | $17.16 | 4,819,300 | — | — |
| 2018-06-06 | $16.41 | $16.41 | 3,179,300 | — | — |
| 2018-06-05 | $16.44 | $16.44 | 3,630,400 | — | — |
| 2018-06-04 | $16.34 | $16.34 | 4,713,200 | — | — |
| 2018-06-01 | $16.92 | $16.92 | 5,016,600 | — | — |
| 2018-05-31 | $17.60 | $17.60 | 3,754,700 | — | — |
| 2018-05-30 | $18.58 | $18.58 | 2,863,800 | — | — |
| 2018-05-29 | $17.69 | $17.69 | 3,252,900 | — | — |
| 2018-05-25 | $17.94 | $17.94 | 3,196,100 | — | — |
| 2018-05-24 | $18.86 | $18.86 | 1,975,500 | — | — |
| 2018-05-23 | $19.36 | $19.36 | 2,471,100 | — | — |
| 2018-05-22 | $19.78 | $19.78 | 2,291,100 | — | — |
| 2018-05-21 | $20.35 | $20.35 | 2,067,300 | — | — |
| 2018-05-18 | $19.69 | $19.69 | 2,011,000 | — | — |
| 2018-05-17 | $19.74 | $19.74 | 4,557,400 | — | — |
| 2018-05-16 | $19.12 | $19.12 | 2,638,100 | — | — |
| 2018-05-15 | $19.72 | $19.72 | 2,168,000 | — | — |
| 2018-05-14 | $19.56 | $19.56 | 2,827,400 | — | — |
| 2018-05-11 | $19.54 | $19.54 | 1,921,100 | — | — |
| 2018-05-10 | $20.44 | $20.44 | 4,617,400 | — | — |
| 2018-05-09 | $20.44 | $20.44 | 6,874,100 | — | — |
| 2018-05-08 | $19.49 | $19.49 | 3,368,300 | — | — |
| 2018-05-07 | $18.97 | $18.97 | 2,707,900 | — | — |
| 2018-05-04 | $18.48 | $18.48 | 1,728,900 | — | — |
| 2018-05-03 | $18.23 | $18.23 | 1,448,000 | — | — |
| 2018-05-02 | $18.61 | $18.61 | 1,484,000 | — | — |
| 2018-05-01 | $18.55 | $18.55 | 1,169,600 | — | — |
| 2018-04-30 | $18.50 | $18.50 | 1,844,600 | — | — |
| 2018-04-27 | $17.81 | $17.81 | 1,314,700 | — | — |
| 2018-04-26 | $18.18 | $18.18 | 1,977,400 | — | — |
| 2018-04-25 | $18.48 | $18.48 | 2,030,400 | — | — |
| 2018-04-24 | $18.47 | $18.47 | 4,485,600 | — | — |
| 2018-04-23 | $19.20 | $19.20 | 1,804,900 | — | — |
| 2018-04-20 | $18.92 | $18.92 | 2,343,100 | — | — |
| 2018-04-19 | $18.73 | $18.73 | 2,675,700 | — | — |
| 2018-04-18 | $18.62 | $18.62 | 4,767,800 | — | — |
| 2018-04-17 | $17.45 | $17.45 | 1,580,700 | — | — |
| 2018-04-16 | $17.43 | $17.43 | 1,606,400 | — | — |
| 2018-04-13 | $17.36 | $17.36 | 2,563,700 | — | — |
| 2018-04-12 | $17.07 | $17.07 | 2,678,900 | — | — |
| 2018-04-11 | $17.33 | $17.33 | 3,379,200 | — | — |
| 2018-04-10 | $17.02 | $17.02 | 2,807,600 | — | — |
| 2018-04-09 | $16.57 | $16.57 | 2,617,200 | — | — |
| 2018-04-06 | $16.75 | $16.75 | 2,900,500 | — | — |
| 2018-04-05 | $17.53 | $17.53 | 2,341,000 | — | — |
| 2018-04-04 | $17.09 | $17.09 | 2,437,100 | — | — |
| 2018-04-03 | $17.51 | $17.51 | 2,651,700 | — | — |
| 2018-04-02 | $17.73 | $17.73 | 1,515,200 | — | — |
| 2018-03-29 | $18.35 | $18.35 | 2,409,100 | — | — |
| 2018-03-28 | $17.61 | $17.61 | 2,149,600 | — | — |
| 2018-03-27 | $17.51 | $17.51 | 1,883,900 | — | — |
| 2018-03-26 | $18.49 | $18.49 | 1,505,500 | — | — |
| 2018-03-23 | $18.19 | $18.19 | 1,560,400 | — | — |
| 2018-03-22 | $18.15 | $18.15 | 1,227,100 | — | — |
| 2018-03-21 | $18.94 | $18.94 | 1,492,000 | — | — |
| 2018-03-20 | $18.46 | $18.46 | 1,349,800 | — | — |
| 2018-03-19 | $17.91 | $17.91 | 2,106,000 | — | — |
| 2018-03-16 | $18.22 | $18.22 | 3,454,800 | — | — |
| 2018-03-15 | $18.05 | $18.05 | 1,676,600 | — | — |
| 2018-03-14 | $18.63 | $18.63 | 1,342,600 | — | — |
| 2018-03-13 | $18.34 | $18.34 | 2,863,000 | — | — |
| 2018-03-12 | $18.07 | $18.07 | 4,425,900 | — | — |
| 2018-03-09 | $18.06 | $18.06 | 2,318,000 | — | — |
| 2018-03-08 | $18.06 | $18.06 | 2,815,900 | — | — |
| 2018-03-07 | $18.36 | $18.36 | 3,047,500 | — | — |
| 2018-03-06 | $19.40 | $19.40 | 6,721,600 | — | — |
| 2018-03-05 | $20.06 | $20.06 | 1,268,000 | — | — |
| 2018-03-02 | $19.93 | $19.93 | 1,429,100 | — | — |
| 2018-03-01 | $19.50 | $19.50 | 1,311,600 | — | — |
| 2018-02-28 | $19.08 | $19.08 | 2,575,000 | — | — |
| 2018-02-27 | $19.30 | $19.30 | 3,166,400 | — | — |
| 2018-02-26 | $19.26 | $19.26 | 1,849,300 | — | — |
| 2018-02-23 | $18.95 | $18.95 | 1,394,600 | — | — |
| 2018-02-22 | $18.46 | $18.46 | 1,363,900 | — | — |
| 2018-02-21 | $17.90 | $17.90 | 1,537,700 | — | — |
| 2018-02-20 | $18.61 | $18.61 | 1,068,200 | — | — |
| 2018-02-16 | $18.77 | $18.77 | 1,039,000 | — | — |
| 2018-02-15 | $18.76 | $18.76 | 1,129,300 | — | — |
| 2018-02-14 | $18.95 | $18.95 | 1,407,700 | — | — |
| 2018-02-13 | $17.92 | $17.92 | 1,388,700 | — | — |
| 2018-02-12 | $18.67 | $18.67 | 1,416,600 | — | — |
| 2018-02-09 | $18.10 | $18.10 | 3,123,500 | — | — |
| 2018-02-08 | $18.33 | $18.33 | 1,710,600 | — | — |
| 2018-02-07 | $19.03 | $19.03 | 1,637,700 | — | — |
| 2018-02-06 | $19.61 | $19.61 | 2,494,400 | — | — |
| 2018-02-05 | $19.20 | $19.20 | 1,965,900 | — | — |
| 2018-02-02 | $19.65 | $19.65 | 2,376,500 | — | — |
| 2018-02-01 | $20.38 | $20.38 | 1,298,900 | — | — |
| 2018-01-31 | $20.41 | $20.41 | 2,873,900 | — | — |
| 2018-01-30 | $20.92 | $20.92 | 1,637,600 | — | — |
| 2018-01-29 | $21.12 | $21.12 | 2,782,000 | — | — |
| 2018-01-26 | $20.54 | $20.54 | 2,025,200 | — | — |
| 2018-01-25 | $20.45 | $20.45 | 2,156,900 | — | — |
| 2018-01-24 | $21.35 | $21.35 | 3,654,600 | — | — |
| 2018-01-23 | $21.73 | $21.73 | 1,739,300 | — | — |
| 2018-01-22 | $21.49 | $21.49 | 1,496,100 | — | — |
| 2018-01-19 | $20.78 | $20.78 | 1,181,700 | — | — |
| 2018-01-18 | $20.31 | $20.31 | 1,459,800 | — | — |
| 2018-01-17 | $20.44 | $20.44 | 1,574,500 | — | — |
| 2018-01-16 | $19.92 | $19.92 | 1,504,700 | — | — |
| 2018-01-12 | $20.29 | $20.29 | 746,000 | — | — |
| 2018-01-11 | $20.29 | $20.29 | 1,430,000 | — | — |
| 2018-01-10 | $19.81 | $19.81 | 1,313,400 | — | — |
| 2018-01-09 | $20.07 | $20.07 | 1,622,400 | — | — |
| 2018-01-08 | $20.22 | $20.22 | 1,277,900 | — | — |
| 2018-01-05 | $20.12 | $20.12 | 1,011,700 | — | — |
| 2018-01-04 | $20.37 | $20.37 | 1,721,000 | — | — |
| 2018-01-03 | $20.33 | $20.33 | 1,868,400 | — | — |
| 2018-01-02 | $20.00 | $20.00 | 991,400 | — | — |